| 2026 |
| 06/03 | 1,367 | 1,412 | 1,364 | 1,412 | +3.29% | 34,500 | 166億2294万 | +0.07% |
| 06/02 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 06/02 | 1,382 | 1,382 | 1,364 | 1,367 | -1.09% | 21,500 | 160億9317万 | -3.19% |
| 06/01 | 1,395 | 1,409 | 1,372 | 1,382 | -0.93% | 73,800 | 162億6976万 | -2.26% |
| 05/29 | 1,415 | 1,416 | 1,394 | 1,395 | -0.29% | 36,700 | 164億2281万 | -1.55% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 85,535株（0.72%）+0.12% |
| 05/28 | 1,384 | 1,400 | 1,366 | 1,399 | -1.27% | 52,700 | 164億6990万 | -1.41% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 106,883株（0.9%）+0.09% |
| 05/27 | 1,413 | 1,426 | 1,413 | 1,417 | -0.28% | 19,200 | 166億8181万 | -0.35% |
| 05/26 | 1,422 | 1,434 | 1,412 | 1,421 | -0.07% | 17,200 | 167億2890万 | -0.21% |
| 05/25 | 1,440 | 1,440 | 1,420 | 1,422 | -0.84% | 37,400 | 167億4067万 | -0.28% |
| 05/22 | 1,427 | 1,434 | 1,411 | 1,434 | +1.06% | 31,200 | 168億8194万 | +0.49% |
| 05/21 | 1,430 | 1,430 | 1,417 | 1,419 | 0% | 27,200 | 167億535万 | -0.56% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 96,083株（0.81%）+0.11% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 71,235株（0.6%）+0.06% |
| 05/20 | 1,450 | 1,450 | 1,416 | 1,419 | -2.61% | 26,100 | 167億535万 | -0.63% |
| 05/19 | 1,429 | 1,457 | 1,419 | 1,457 | +2.82% | 19,600 | 171億5271万 | +1.96% |
| 05/18 | 1,428 | 1,431 | 1,410 | 1,417 | +0.35% | 25,200 | 166億8181万 | -0.91% |
| 05/15 | （IR情報）15:45 期末配当予想の修正(増配)に関するお知らせ |
| 05/15 | 1,416 | 1,428 | 1,406 | 1,412 | -0.28% | 17,900 | 166億2294万 | -1.4% |
| 05/14 | 1,416 | 1,425 | 1,410 | 1,416 | +0.5% | 13,700 | 166億7003万 | -1.32% |
| 05/13 | 1,411 | 1,419 | 1,409 | 1,409 | +0.28% | 6,400 | 165億8763万 | -1.95% |
| 05/12 | 1,411 | 1,411 | 1,401 | 1,405 | -0.28% | 9,800 | 165億4053万 | -2.43% |
| 05/11 | 1,401 | 1,409 | 1,400 | 1,409 | +0.28% | 7,900 | 165億8763万 | -2.42% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 64,135株（0.54%）-0.08% |
| 05/08 | 1,404 | 1,410 | 1,398 | 1,405 | -0.78% | 17,100 | 165億4053万 | -2.9% |
| 05/07 | 1,418 | 1,426 | 1,409 | 1,416 | +0.5% | 18,900 | 166億7003万 | -2.28% |
| 05/01 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 05/01 | 1,411 | 1,412 | 1,395 | 1,409 | 0% | 20,900 | 165億8763万 | -3.03% |
| 04/30 | 1,429 | 1,433 | 1,405 | 1,409 | -1.74% | 28,100 | 165億8763万 | -3.23% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 83,183株（0.7%）+0.09% |
| 04/28 | 1,398 | 1,434 | 1,398 | 1,434 | +2.87% | 27,200 | 168億8194万 | -1.71% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 73,435株（0.62%）+0.12% |
| 04/27 | 1,390 | 1,402 | 1,388 | 1,394 | -0.57% | 21,300 | 164億1104万 | -4.59% |
| 04/24 | 1,433 | 1,433 | 1,399 | 1,402 | -1.2% | 43,900 | 165億522万 | -4.1% |
| 04/23 | 1,434 | 1,438 | 1,419 | 1,419 | -1.05% | 19,200 | 167億535万 | -3.07% |
| 04/22 | 1,458 | 1,458 | 1,434 | 1,434 | -1.04% | 12,900 | 168億8194万 | -2.25% |
| 04/21 | 1,453 | 1,460 | 1,449 | 1,449 | -0.28% | 10,800 | 170億5853万 | -1.29% |
| 04/20 | 1,470 | 1,476 | 1,453 | 1,453 | -1.09% | 14,600 | 171億562万 | -0.95% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 71,883株（0.61%）+0.09% |
| 04/17 | 1,465 | 1,473 | 1,458 | 1,469 | +0.07% | 10,700 | 172億9398万 | +0.14% |
| 04/16 | 1,469 | 1,473 | 1,456 | 1,468 | -0.14% | 14,900 | 172億8221万 | +0.2% |
| 04/15 | 1,449 | 1,470 | 1,449 | 1,470 | +1.73% | 16,200 | 173億576万 | +0.34% |
| 04/14 | 1,435 | 1,445 | 1,428 | 1,445 | +0.77% | 14,600 | 170億1144万 | -1.37% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 59,235株（0.5%）新規 |
| 04/13 | 1,443 | 1,443 | 1,430 | 1,434 | -0.21% | 15,400 | 168億8194万 | -2.12% |
| 04/10 | 1,457 | 1,460 | 1,437 | 1,437 | -1.3% | 23,100 | 169億1726万 | -2.04% |
| 04/09 | 1,478 | 1,481 | 1,455 | 1,456 | -1.36% | 18,100 | 171億4094万 | -0.75% |
| 04/08 | 1,479 | 1,485 | 1,470 | 1,476 | +0.07% | 22,300 | 173億7639万 | +0.61% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 61,783株（0.52%）-0.08% |
| 04/07 | 1,485 | 1,485 | 1,467 | 1,475 | +0.34% | 11,400 | 173億6462万 | +0.55% |
| 04/06 | 1,468 | 1,480 | 1,457 | 1,470 | -0.07% | 20,000 | 173億576万 | +0.14% |
| 04/03 | （IR情報）13:00 2026年5月期第3四半期決算短信[日本基準](連結) |
| 04/03 | 1,500 | 1,520 | 1,453 | 1,471 | -1.41% | 52,200 | 173億1753万 | 0% |
| 04/02 | 1,509 | 1,520 | 1,488 | 1,492 | -0.53% | 15,100 | 175億6475万 | +1.36% |
| 04/01 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 04/01 | 1,497 | 1,500 | 1,482 | 1,500 | +1.56% | 10,500 | 176億5893万 | +1.76% |
| 03/31 | 1,461 | 1,492 | 1,460 | 1,477 | +0.07% | 10,900 | 173億8816万 | +0.07% |
| 03/30 | 1,513 | 1,513 | 1,468 | 1,476 | -2.12% | 27,100 | 173億7639万 | -0.07% |
| 03/27 | 1,482 | 1,512 | 1,482 | 1,508 | +1.21% | 30,100 | 177億5312万 | +1.89% |
| 03/26 | 1,481 | 1,490 | 1,469 | 1,490 | +0.61% | 17,900 | 175億4121万 | +0.68% |
| 03/25 | 1,493 | 1,493 | 1,477 | 1,481 | +0.34% | 15,400 | 174億3525万 | -0.07% |
| 03/24 | 1,455 | 1,476 | 1,451 | 1,476 | +3.36% | 8,200 | 173億7639万 | -0.54% |
| 03/23 | 1,444 | 1,444 | 1,421 | 1,428 | -1.38% | 18,700 | 168億1130万 | -3.97% |
| 03/19 | 1,470 | 1,470 | 1,444 | 1,448 | -2.29% | 13,500 | 170億4676万 | -2.95% |
| 03/18 | 1,465 | 1,484 | 1,465 | 1,482 | +1.16% | 19,200 | 174億4703万 | -0.87% |
| 03/17 | 1,450 | 1,484 | 1,445 | 1,465 | +1.81% | 18,400 | 172億4689万 | -2.14% |
| 03/16 | 1,438 | 1,450 | 1,430 | 1,439 | +0.63% | 22,300 | 169億4080万 | -3.94% |
| 03/13 | 1,427 | 1,440 | 1,426 | 1,430 | -0.42% | 23,100 | 168億3485万 | -4.73% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 70,783株（0.6%）+0.1% |
| 03/12 | 1,457 | 1,460 | 1,432 | 1,436 | -1.98% | 24,300 | 169億549万 | -4.52% |
| 03/11 | 1,476 | 1,479 | 1,460 | 1,465 | -0.2% | 14,000 | 172億4689万 | -2.72% |
| 03/10 | 1,483 | 1,483 | 1,449 | 1,468 | +0.89% | 24,000 | 172億8221万 | -2.65% |
| 03/09 | 1,450 | 1,470 | 1,431 | 1,455 | -0.61% | 34,700 | 171億2917万 | -3.58% |
| 03/06 | 1,454 | 1,465 | 1,444 | 1,464 | +0.34% | 12,600 | 172億3512万 | -2.98% |
| 03/05 | 1,464 | 1,474 | 1,453 | 1,459 | +1.74% | 14,500 | 171億7626万 | -3.31% |
| 03/04 | 1,480 | 1,480 | 1,427 | 1,434 | -3.11% | 49,700 | 168億8194万 | -5.03% |
| 03/03 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 03/03 | 1,503 | 1,505 | 1,480 | 1,480 | -1.86% | 27,500 | 174億2348万 | -2.12% |
| 03/02 | 1,520 | 1,522 | 1,501 | 1,508 | -1.5% | 17,800 | 177億5312万 | -0.33% |
| 02/27 | 1,511 | 1,536 | 1,510 | 1,531 | +0.72% | 14,900 | 180億2389万 | +1.12% |
| 02/26 | 1,525 | 1,533 | 1,520 | 1,520 | -0.59% | 17,600 | 178億9439万 | +0.46% |
| 02/25 | 1,560 | 1,560 | 1,526 | 1,529 | -1.29% | 23,600 | 180億34万 | +1.06% |
| 02/24 | 1,517 | 1,549 | 1,508 | 1,549 | +2.45% | 17,400 | 182億3579万 | +2.31% |
| 02/20 | 1,533 | 1,533 | 1,510 | 1,512 | -1.37% | 10,600 | 178億21万 | -0.13% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 59,183株（0.5%）新規 |
| 02/19 | 1,531 | 1,533 | 1,522 | 1,533 | +0.39% | 9,400 | 180億4743万 | +1.12% |
| 02/18 | 1,528 | 1,529 | 1,517 | 1,527 | +0.46% | 10,600 | 179億7679万 | +0.73% |
| 02/17 | 1,535 | 1,538 | 1,520 | 1,520 | -1.11% | 14,500 | 178億9439万 | +0.26% |
| 02/16 | 1,559 | 1,559 | 1,526 | 1,537 | -0.71% | 18,100 | 180億9452万 | +1.39% |
| 02/13 | 1,573 | 1,573 | 1,538 | 1,548 | -0.45% | 16,400 | 182億2402万 | +2.11% |
| 02/12 | 1,531 | 1,555 | 1,531 | 1,555 | +1.7% | 15,400 | 183億643万 | +2.5% |
| 02/10 | 1,527 | 1,540 | 1,520 | 1,529 | +0.59% | 11,400 | 180億34万 | +0.59% |
| 02/09 | 1,530 | 1,530 | 1,512 | 1,520 | +1.13% | 15,800 | 178億9439万 | -0.33% |
| 02/06 | 1,490 | 1,508 | 1,490 | 1,503 | -0.53% | 12,200 | 176億9425万 | -1.7% |
| 02/05 | 1,511 | 1,516 | 1,503 | 1,511 | +0.6% | 8,200 | 177億8843万 | -1.5% |
| 02/04 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 02/04 | 1,500 | 1,515 | 1,495 | 1,502 | -0.07% | 17,400 | 176億8248万 | -2.4% |
| 02/03 | 1,513 | 1,514 | 1,486 | 1,503 | +0.2% | 19,500 | 176億9425万 | -2.53% |
| 02/02 | 1,495 | 1,517 | 1,488 | 1,500 | +0.94% | 21,200 | 176億5893万 | -2.91% |
| 01/30 | 1,483 | 1,490 | 1,455 | 1,486 | +1.16% | 14,900 | 174億9412万 | -4.01% |
| 01/29 | 1,466 | 1,477 | 1,455 | 1,469 | +0.07% | 25,800 | 172億9398万 | -5.29% |
| 01/28 | 1,485 | 1,489 | 1,468 | 1,468 | -1.08% | 19,200 | 172億8221万 | -5.59% |
| 01/27 | 1,478 | 1,496 | 1,472 | 1,484 | +0.41% | 23,300 | 174億7057万 | -4.75% |
| 01/26 | 1,509 | 1,510 | 1,476 | 1,478 | -1.92% | 45,200 | 173億9994万 | -5.32% |
| 01/23 | 1,527 | 1,528 | 1,507 | 1,507 | -1.63% | 22,900 | 177億4134万 | -3.71% |
| 01/22 | 1,506 | 1,534 | 1,500 | 1,532 | +1.39% | 27,100 | 180億3566万 | -2.3% |
| 01/21 | 1,530 | 1,530 | 1,507 | 1,511 | -0.79% | 18,200 | 177億8843万 | -3.7% |
| 01/20 | 1,534 | 1,535 | 1,522 | 1,523 | -0.85% | 15,800 | 179億2970万 | -3.06% |
| 01/19 | 1,560 | 1,560 | 1,533 | 1,536 | -1.29% | 15,300 | 180億8275万 | -2.35% |
| 01/16 | 1,550 | 1,561 | 1,539 | 1,556 | +0.13% | 24,700 | 183億1820万 | -1.08% |
| 01/15 | 1,520 | 1,557 | 1,517 | 1,554 | +1.57% | 23,400 | 182億9466万 | -1.27% |
| 01/14 | 1,531 | 1,541 | 1,523 | 1,530 | +0.26% | 19,000 | 180億1211万 | -2.8% |
| 01/13 | 1,547 | 1,547 | 1,524 | 1,526 | -0.33% | 27,700 | 179億6502万 | -3.11% |
| 01/09 | 1,531 | 1,545 | 1,524 | 1,531 | -0.13% | 33,800 | 180億2389万 | -2.79% |
| 01/08 | 1,575 | 1,584 | 1,531 | 1,533 | -2.85% | 50,300 | 180億4743万 | -2.79% |
| 01/07 | （IR情報）13:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/07 | 1,660 | 1,672 | 1,568 | 1,578 | -3.78% | 92,600 | 185億7720万 | -0.06% |
| 01/06 | （自社株買い）取締役会(2025年10月3日)での決議状況(取得期間2025年10月6日～2026年5月22日) |
| 01/06 | 1,643 | 1,650 | 1,638 | 1,640 | -0.12% | 29,200 | 193億710万 | +3.73% |
| 01/05 | 1,627 | 1,655 | 1,626 | 1,642 | +1.05% | 12,500 | 193億3065万 | +3.92% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
